Skip to main content
logo
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
24.20
+0.63 (2.67%)
May 7, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202623.5224.4923.5224.2024.202.67%5,010,236
May 6, 202623.4323.9323.4123.5723.57-0.04%3,994,996
Apr 30, 202623.4823.6823.2923.5823.580.21%2,593,900
Apr 29, 202623.4723.6423.3523.5323.530.17%3,041,073
Apr 28, 202623.5824.2923.4823.4923.49-0.47%4,110,600
Apr 27, 202623.8023.9123.4723.6023.601.51%3,675,340
Apr 24, 202623.4923.5023.0323.2523.25-1.02%2,743,140
Apr 23, 202623.6624.0823.3723.4923.49-1.67%3,759,800
Apr 22, 202623.5024.6623.3123.8923.891.49%6,646,400
Apr 21, 202623.4923.6323.1023.5423.540.13%2,740,100
Apr 20, 202623.2023.7822.8423.5123.511.25%4,344,000
Apr 17, 202622.5623.8522.3823.2223.222.97%6,100,440
Apr 16, 202622.3022.6122.3022.5522.550.94%1,847,052
Apr 15, 202622.6522.6722.2822.3422.34-1.33%2,337,000
Apr 14, 202622.8223.1022.4522.6422.64-0.09%2,766,300
Apr 13, 202622.3622.9622.1022.6622.661.25%4,056,187
Apr 10, 202622.0722.6622.0722.3822.381.63%2,666,898
Apr 9, 202622.0222.1921.8722.0222.02-0.68%2,177,287
Apr 8, 202621.7022.1721.6922.1722.173.70%2,455,287
Apr 7, 202621.0821.4721.0521.3821.381.23%1,908,800
Apr 3, 202621.5321.6421.1121.1221.12-1.86%2,654,000
Apr 2, 202621.8622.1321.3521.5221.52-2.14%2,450,200
Apr 1, 202621.9022.0221.6621.9921.991.76%2,476,300
Mar 31, 202622.1522.2821.5821.6121.61-2.53%3,142,000
Mar 30, 202622.3622.4822.0122.1722.17-1.38%2,487,900
Mar 27, 202622.2822.7622.2122.4822.48-0.09%2,324,460
Mar 26, 202622.9823.1022.3122.5022.50-2.13%2,917,600
Mar 25, 202622.5223.3022.5222.9922.992.31%4,689,000
Mar 24, 202621.5522.9921.3822.4722.476.14%7,375,900
Mar 23, 202622.2722.5021.0321.1721.17-7.59%6,073,300
Mar 20, 202623.1123.8022.6922.9122.91-0.87%5,784,953
Mar 19, 202623.2523.6423.0823.1123.11-2.45%4,653,200
Mar 18, 202624.6324.6322.9123.6923.69-4.09%9,816,013
Mar 17, 202625.0925.2524.6024.7024.70-1.48%8,051,419
Mar 16, 202624.1825.3024.0625.0725.072.12%18,529,460
Mar 13, 202622.5624.5522.5024.5524.559.99%9,613,384
Mar 12, 202622.8222.8822.2922.3222.32-2.28%2,730,065
Mar 11, 202622.7423.1822.7422.8422.84-0.04%2,399,320
Mar 10, 202622.3422.8522.3222.8522.853.30%2,675,372
Mar 9, 202622.4822.5421.7422.1222.12-2.30%3,705,540
Mar 6, 202622.5022.7822.4122.6422.640.44%2,278,937
Mar 5, 202622.6822.8422.4422.5422.540.85%2,333,862
Mar 4, 202622.6022.7822.1122.3522.35-1.41%3,549,180
Mar 3, 202623.4923.9222.6322.6722.67-3.00%5,187,188
Mar 2, 202623.7923.9523.2923.3723.37-2.67%4,494,800
Feb 27, 202624.1724.1723.9024.0124.01-1.15%4,253,480
Feb 26, 202624.3224.4023.9524.2924.29-0.16%4,127,600
Feb 25, 202624.4524.8824.0624.3324.33-0.45%5,854,152
Feb 24, 202624.0024.6523.9024.4424.44-4.31%9,087,013
Feb 13, 202624.8025.9124.8025.5425.542.86%8,236,345